Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CYCR11 - FII CYRELA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 8,41 | 8,37 | -0,36% | 8,31 | 8,42 | 8,34 | 8,34 | 8,37 | 3.941 | 273.854.652 |
| 3/9/2026 | 8,38 | 8,40 | -0,59% | 8,36 | 8,43 | 8,38 | 8,40 | 8,41 | 1.661 | 50.671.024 |
| 2/9/2026 | 8,35 | 8,45 | +1,32% | 8,29 | 8,47 | 8,39 | 8,40 | 8,45 | 7.471 | 271.610.642 |
| 1/9/2026 | 8,39 | 8,34 | -2,57% | 8,28 | 8,44 | 8,37 | 8,34 | 8,39 | 2.151 | 74.358.178 |
| 31/8/2026 | 8,48 | 8,56 | +0,94% | 8,43 | 8,56 | 8,48 | 8,49 | 8,56 | 1.343 | 77.402.675 |
| 28/8/2026 | 8,48 | 8,48 | -0,12% | 8,43 | 8,53 | 8,47 | 8,47 | 8,48 | 4.951 | 33.583.104 |
| 27/8/2026 | 8,47 | 8,49 | +0,47% | 8,42 | 8,55 | 8,48 | 8,44 | 8,49 | 3.415 | 49.307.157 |
| 26/8/2026 | 8,33 | 8,45 | +1,93% | 8,32 | 8,47 | 8,42 | 8,40 | 8,45 | 7.006 | 55.636.458 |
| 25/8/2026 | 8,37 | 8,29 | -0,96% | 8,27 | 8,40 | 8,31 | 8,29 | 8,33 | 9.878 | 125.052.476 |
| 24/8/2026 | 8,30 | 8,37 | +0,24% | 8,27 | 8,37 | 8,32 | 8,35 | 8,37 | 1.072 | 40.302.029 |
| 21/8/2026 | 8,35 | 8,35 | +0,97% | 8,23 | 8,35 | 8,28 | 8,27 | 8,35 | 4.142 | 113.602.605 |
| 20/8/2026 | 8,27 | 8,27 | +0,12% | 8,18 | 8,33 | 8,26 | 8,25 | 8,27 | 1.703 | 137.971.867 |
| 19/8/2026 | 8,24 | 8,26 | +0,36% | 8,24 | 8,34 | 8,28 | 8,26 | 8,31 | 820 | 42.617.735 |
| 18/8/2026 | 8,12 | 8,23 | +0,98% | 8,09 | 8,24 | 8,17 | 8,21 | 8,23 | 1.711 | 47.836.522 |
| 17/8/2026 | 8,21 | 8,15 | -0,61% | 8,00 | 8,24 | 8,08 | 8,11 | 8,15 | 2.788 | 134.292.594 |
| 14/8/2026 | 8,28 | 8,20 | +0,24% | 8,11 | 8,28 | 8,17 | 8,17 | 8,20 | 3.815 | 100.758.880 |
| 13/8/2026 | 8,39 | 8,18 | -1,68% | 8,18 | 8,39 | 8,24 | 8,18 | 8,22 | 12.645 | 249.883.166 |
| 12/8/2026 | 8,46 | 8,32 | -1,65% | 8,22 | 8,46 | 8,33 | 8,32 | 8,34 | 10.739 | 196.771.269 |
| 11/8/2026 | 8,50 | 8,46 | -0,12% | 8,40 | 8,52 | 8,45 | 8,41 | 8,46 | 1.927 | 39.929.570 |
| 10/8/2026 | 8,50 | 8,47 | -0,12% | 8,45 | 8,50 | 8,47 | 8,47 | 8,49 | 538 | 24.236.689 |
| 7/8/2026 | 8,55 | 8,48 | -0,12% | 8,47 | 8,56 | 8,50 | 8,48 | 8,52 | 826 | 24.226.783 |
| 6/8/2026 | 8,51 | 8,49 | -0,24% | 8,47 | 8,60 | 8,52 | 8,49 | 8,53 | 1.050 | 50.878.508 |
| 5/8/2026 | 8,52 | 8,51 | -0,12% | 8,47 | 8,52 | 8,49 | 8,48 | 8,51 | 921 | 28.974.583 |
| 4/8/2026 | 8,59 | 8,52 | -0,35% | 8,47 | 8,59 | 8,49 | 8,47 | 8,52 | 564 | 19.681.390 |
| 3/8/2026 | 8,54 | 8,55 | -0,70% | 8,46 | 8,62 | 8,50 | 8,49 | 8,55 | 784 | 61.027.669 |
| 31/7/2026 | 8,57 | 8,61 | -0,81% | 8,53 | 8,67 | 8,59 | 8,61 | 8,66 | 1.632 | 55.227.069 |
| 30/7/2026 | 8,67 | 8,68 | +0,46% | 8,60 | 8,68 | 8,63 | 8,63 | 8,68 | 291 | 8.036.549 |
| 29/7/2026 | 8,60 | 8,64 | +0,23% | 8,51 | 8,68 | 8,58 | 8,60 | 8,64 | 1.223 | 118.681.215 |
| 28/7/2026 | 8,66 | 8,62 | 0,00% | 8,52 | 8,66 | 8,61 | 8,56 | 8,62 | 1.036 | 54.017.922 |
| 27/7/2026 | 8,73 | 8,62 | -0,92% | 8,59 | 8,73 | 8,63 | 8,62 | 8,66 | 739 | 63.726.754 |
| 24/7/2026 | 8,63 | 8,70 | +0,69% | 8,60 | 8,70 | 8,63 | 8,62 | 8,70 | 797 | 55.861.784 |
| 23/7/2026 | 8,61 | 8,64 | +0,35% | 8,54 | 8,64 | 8,59 | 8,61 | 8,64 | 1.092 | 55.729.757 |
| 22/7/2026 | 8,59 | 8,61 | +0,23% | 8,55 | 8,63 | 8,58 | 8,60 | 8,61 | 500 | 47.047.707 |
| 21/7/2026 | 8,68 | 8,59 | -0,58% | 8,49 | 8,68 | 8,56 | 8,56 | 8,59 | 1.292 | 88.832.754 |
| 20/7/2026 | 8,67 | 8,64 | -0,35% | 8,62 | 8,72 | 8,66 | 8,63 | 8,64 | 640 | 52.556.520 |
| 17/7/2026 | 8,72 | 8,67 | -0,57% | 8,65 | 8,72 | 8,67 | 8,67 | 8,70 | 672 | 62.824.043 |
| 16/7/2026 | 8,70 | 8,72 | -0,57% | 8,65 | 8,77 | 8,70 | 8,67 | 8,72 | 2.022 | 96.487.998 |
| 15/7/2026 | 8,93 | 8,77 | +0,23% | 8,74 | 8,93 | 8,80 | 8,76 | 8,77 | 734 | 60.320.058 |
| 14/7/2026 | 8,77 | 8,75 | -0,11% | 8,70 | 8,79 | 8,76 | 8,75 | 8,78 | 1.208 | 50.954.746 |
| 13/7/2026 | 8,77 | 8,76 | 0,00% | 8,75 | 8,80 | 8,76 | 8,75 | 8,76 | 417 | 23.089.084 |
| 10/7/2026 | 8,75 | 8,76 | +0,23% | 8,72 | 8,77 | 8,73 | 8,74 | 8,76 | 1.018 | 48.364.953 |
| 9/7/2026 | 8,80 | 8,74 | -0,91% | 8,58 | 8,82 | 8,72 | 8,74 | 8,77 | 952 | 106.838.417 |
| 8/7/2026 | 8,79 | 8,82 | -0,11% | 8,78 | 8,83 | 8,80 | 8,80 | 8,82 | 187 | 14.285.670 |
| 7/7/2026 | 8,84 | 8,83 | -0,11% | 8,78 | 8,84 | 8,79 | 8,78 | 8,83 | 1.260 | 98.941.713 |
| 6/7/2026 | 8,85 | 8,84 | 0,00% | 8,83 | 8,86 | 8,83 | 8,83 | 8,84 | 256 | 13.885.137 |
| 3/7/2026 | 8,83 | 8,84 | +0,11% | 8,80 | 8,86 | 8,82 | 8,82 | 8,84 | 496 | 41.576.608 |
| 2/7/2026 | 8,85 | 8,83 | -0,23% | 8,80 | 8,85 | 8,81 | 8,82 | 8,83 | 468 | 29.798.500 |
| 1/7/2026 | 8,88 | 8,85 | -0,90% | 8,78 | 8,88 | 8,80 | 8,82 | 8,85 | 356 | 30.351.288 |
| 30/6/2026 | 8,93 | 8,93 | +0,68% | 8,87 | 8,93 | 8,90 | 8,88 | 8,92 | 291 | 25.524.305 |
| 29/6/2026 | 8,91 | 8,87 | -0,67% | 8,86 | 8,93 | 8,89 | 8,87 | 8,93 | 290 | 24.293.601 |
| 26/6/2026 | 8,85 | 8,93 | +1,48% | 8,83 | 8,93 | 8,90 | 8,92 | 8,93 | 418 | 264.525.302 |
| 25/6/2026 | 8,81 | 8,80 | +0,92% | 8,76 | 8,81 | 8,79 | 8,79 | 8,80 | 701 | 20.997.351 |
| 24/6/2026 | 8,79 | 8,72 | -0,80% | 8,72 | 8,82 | 8,76 | 8,72 | 8,77 | 249 | 30.802.100 |
| 23/6/2026 | 8,73 | 8,79 | +0,11% | 8,73 | 8,80 | 8,77 | 8,75 | 8,79 | 282 | 32.951.793 |
| 22/6/2026 | 8,78 | 8,78 | -0,68% | 8,69 | 8,88 | 8,76 | 8,75 | 8,78 | 1.731 | 59.617.935 |
| 19/6/2026 | 8,78 | 8,84 | +1,73% | 8,73 | 8,85 | 8,79 | 8,78 | 8,84 | 453 | 46.544.589 |
| 18/6/2026 | 8,81 | 8,69 | -1,47% | 8,64 | 8,82 | 8,70 | 8,69 | 8,74 | 674 | 43.265.558 |
| 17/6/2026 | 8,86 | 8,82 | -0,23% | 8,67 | 8,88 | 8,80 | 8,72 | 8,82 | 296 | 20.597.316 |
| 16/6/2026 | 8,88 | 8,84 | -0,23% | 8,83 | 8,93 | 8,87 | 8,84 | 8,87 | 328 | 28.887.992 |
| 15/6/2026 | 8,88 | 8,86 | -0,23% | 8,81 | 8,88 | 8,85 | 8,84 | 8,86 | 526 | 27.749.941 |
| 12/6/2026 | 8,74 | 8,88 | +1,60% | 8,74 | 8,88 | 8,83 | 8,84 | 8,88 | 259 | 19.955.217 |
| 11/6/2026 | 8,66 | 8,74 | +1,63% | 8,66 | 8,75 | 8,69 | 8,70 | 8,74 | 393 | 13.916.955 |
| 10/6/2026 | 8,70 | 8,60 | -1,38% | 8,59 | 8,75 | 8,64 | 8,60 | 8,70 | 717 | 106.134.908 |
| 9/6/2026 | 8,84 | 8,72 | -0,80% | 8,68 | 8,84 | 8,73 | 8,72 | 8,75 | 377 | 37.949.570 |
| 8/6/2026 | 8,75 | 8,79 | +0,46% | 8,74 | 8,83 | 8,80 | 8,78 | 8,79 | 365 | 45.332.467 |
| 5/6/2026 | 8,72 | 8,75 | +0,46% | 8,71 | 8,84 | 8,78 | 8,75 | 8,80 | 464 | 57.473.369 |
| 3/6/2026 | 8,86 | 8,71 | -1,69% | 8,71 | 8,89 | 8,79 | 8,71 | 8,78 | 1.325 | 70.655.747 |
| 2/6/2026 | 8,86 | 8,86 | 0,00% | 8,82 | 8,91 | 8,86 | 8,86 | 8,90 | 671 | 79.652.236 |
| 1/6/2026 | 8,96 | 8,86 | -1,12% | 8,79 | 8,96 | 8,84 | 8,86 | 8,88 | 407 | 40.478.875 |
| 29/5/2026 | 8,91 | 8,96 | +1,01% | 8,85 | 8,96 | 8,89 | 8,90 | 8,96 | 321 | 32.770.487 |
| 28/5/2026 | 8,88 | 8,87 | -0,11% | 8,82 | 8,90 | 8,84 | 8,85 | 8,87 | 1.592 | 55.834.876 |
| 27/5/2026 | 8,88 | 8,88 | +0,34% | 8,82 | 8,88 | 8,84 | 8,82 | 8,88 | 896 | 82.598.823 |
| 26/5/2026 | 8,91 | 8,85 | -0,11% | 8,83 | 8,93 | 8,87 | 8,85 | 8,88 | 1.072 | 84.932.708 |
| 25/5/2026 | 8,85 | 8,86 | +0,11% | 8,83 | 8,96 | 8,88 | 8,86 | 8,89 | 1.676 | 91.099.582 |
| 22/5/2026 | 8,90 | 8,85 | -0,45% | 8,83 | 8,92 | 8,88 | 8,85 | 8,89 | 1.386 | 92.682.372 |
| 21/5/2026 | 8,90 | 8,89 | 0,00% | 8,82 | 8,90 | 8,84 | 8,89 | 8,90 | 553 | 49.741.159 |
| 20/5/2026 | 8,78 | 8,89 | +1,25% | 8,78 | 8,89 | 8,81 | 8,85 | 8,89 | 747 | 36.893.885 |
| 19/5/2026 | 8,88 | 8,78 | -0,90% | 8,75 | 8,89 | 8,80 | 8,78 | 8,82 | 1.514 | 72.438.407 |
| 18/5/2026 | 8,92 | 8,86 | -0,11% | 8,85 | 8,95 | 8,87 | 8,86 | 8,88 | 1.441 | 46.284.181 |
| 15/5/2026 | 8,93 | 8,87 | +0,23% | 8,85 | 8,93 | 8,87 | 8,87 | 8,90 | 926 | 51.253.103 |
| 14/5/2026 | 8,89 | 8,85 | -0,45% | 8,82 | 8,96 | 8,87 | 8,86 | 8,95 | 1.898 | 120.033.570 |
| 13/5/2026 | 8,97 | 8,89 | -0,67% | 8,89 | 8,97 | 8,93 | 8,89 | 8,90 | 1.017 | 71.009.346 |
| 12/5/2026 | 8,97 | 8,95 | -0,56% | 8,92 | 9,00 | 8,95 | 8,95 | 8,97 | 898 | 51.157.971 |
| 11/5/2026 | 9,00 | 9,00 | -0,11% | 8,96 | 9,02 | 8,99 | 9,00 | 9,01 | 561 | 94.119.718 |
| 8/5/2026 | 9,00 | 9,01 | +0,45% | 8,97 | 9,01 | 8,99 | 9,00 | 9,01 | 857 | 96.409.194 |
| 7/5/2026 | 9,03 | 8,97 | -0,55% | 8,96 | 9,03 | 8,98 | 8,97 | 9,01 | 1.355 | 134.865.250 |
| 6/5/2026 | 9,03 | 9,02 | +0,33% | 8,96 | 9,03 | 8,99 | 9,00 | 9,02 | 707 | 47.190.501 |
| 5/5/2026 | 9,05 | 8,99 | -0,66% | 8,96 | 9,05 | 8,99 | 8,99 | 9,01 | 1.347 | 94.471.203 |
| 4/5/2026 | 8,96 | 9,05 | -0,22% | 8,90 | 9,06 | 8,99 | 9,00 | 9,05 | 2.114 | 102.470.437 |
| 30/4/2026 | 9,04 | 9,07 | +0,11% | 9,04 | 9,08 | 9,05 | 9,06 | 9,07 | 2.469 | 136.057.103 |
| 29/4/2026 | 9,05 | 9,06 | +0,11% | 9,03 | 9,07 | 9,04 | 9,04 | 9,06 | 2.847 | 66.842.782 |
| 28/4/2026 | 9,03 | 9,05 | -0,22% | 9,03 | 9,06 | 9,03 | 9,04 | 9,05 | 2.784 | 68.810.464 |
| 27/4/2026 | 9,05 | 9,07 | +0,11% | 9,04 | 9,07 | 9,04 | 9,05 | 9,07 | 3.122 | 61.027.752 |
| 24/4/2026 | 9,06 | 9,06 | -0,11% | 9,03 | 9,06 | 9,04 | 9,03 | 9,06 | 3.075 | 66.173.496 |
| 23/4/2026 | 9,04 | 9,07 | +0,33% | 9,03 | 9,08 | 9,04 | 9,03 | 9,07 | 1.654 | 96.371.273 |
| 22/4/2026 | 9,05 | 9,04 | -0,11% | 9,04 | 9,09 | 9,05 | 9,04 | 9,06 | 1.323 | 83.706.839 |
| 20/4/2026 | 9,05 | 9,05 | 0,00% | 9,04 | 9,08 | 9,05 | 9,05 | 9,06 | 2.999 | 71.266.036 |
| 17/4/2026 | 9,09 | 9,05 | 0,00% | 9,04 | 9,09 | 9,05 | 9,05 | 9,06 | 2.958 | 67.697.531 |
| 16/4/2026 | 9,09 | 9,05 | 0,00% | 9,04 | 9,09 | 9,05 | 9,05 | 9,09 | 3.059 | 83.908.308 |
| 15/4/2026 | 9,07 | 9,05 | -0,22% | 9,03 | 9,10 | 9,04 | 9,05 | 9,07 | 6.168 | 78.010.358 |
| 14/4/2026 | 9,05 | 9,07 | +0,11% | 9,02 | 9,08 | 9,05 | 9,07 | 9,08 | 3.599 | 93.344.194 |
| 13/4/2026 | 9,01 | 9,06 | +0,11% | 9,01 | 9,06 | 9,03 | 9,04 | 9,06 | 3.195 | 66.819.166 |
| 10/4/2026 | 9,10 | 9,05 | +0,33% | 9,01 | 9,10 | 9,02 | 9,01 | 9,05 | 2.323 | 99.472.396 |
| 9/4/2026 | 9,04 | 9,02 | -0,22% | 9,01 | 9,06 | 9,02 | 9,02 | 9,05 | 8.044 | 126.395.750 |
| 8/4/2026 | 9,04 | 9,04 | +0,33% | 9,00 | 9,06 | 9,01 | 9,01 | 9,04 | 2.431 | 71.635.583 |
| 7/4/2026 | 9,02 | 9,01 | -0,11% | 9,00 | 9,06 | 9,02 | 9,01 | 9,02 | 3.686 | 61.656.018 |
| 6/4/2026 | 9,06 | 9,02 | +0,22% | 9,00 | 9,06 | 9,01 | 9,02 | 9,05 | 3.162 | 73.891.979 |
| 2/4/2026 | 9,04 | 9,00 | -0,22% | 8,99 | 9,07 | 9,02 | 9,00 | 9,04 | 1.590 | 66.009.198 |
| 1/4/2026 | 9,00 | 9,02 | -0,88% | 8,99 | 9,07 | 9,02 | 9,02 | 9,04 | 3.093 | 118.732.410 |
| 31/3/2026 | 9,09 | 9,10 | +0,55% | 9,05 | 9,13 | 9,07 | 9,10 | 9,13 | 2.522 | 28.084.936 |
| 30/3/2026 | 9,11 | 9,05 | -0,66% | 9,04 | 9,12 | 9,07 | 9,05 | 9,08 | 1.678 | 38.102.899 |
| 27/3/2026 | 9,10 | 9,11 | +0,66% | 9,07 | 9,13 | 9,10 | 9,10 | 9,11 | 1.381 | 24.778.876 |
| 26/3/2026 | 9,06 | 9,05 | -0,11% | 9,04 | 9,11 | 9,08 | 9,05 | 9,10 | 1.153 | 53.538.654 |
| 25/3/2026 | 9,06 | 9,06 | +0,33% | 9,02 | 9,10 | 9,06 | 9,06 | 9,09 | 2.221 | 65.522.064 |
| 24/3/2026 | 9,12 | 9,03 | -0,55% | 9,03 | 9,13 | 9,06 | 9,03 | 9,06 | 628 | 37.840.802 |
| 23/3/2026 | 9,05 | 9,08 | +0,67% | 9,03 | 9,10 | 9,07 | 9,08 | 9,09 | 377 | 10.682.455 |
| 20/3/2026 | 9,03 | 9,02 | -0,22% | 9,01 | 9,05 | 9,02 | 9,02 | 9,04 | 2.388 | 78.898.394 |
| 19/3/2026 | 9,02 | 9,04 | +0,33% | 8,98 | 9,05 | 9,01 | 9,01 | 9,04 | 3.520 | 53.072.056 |
| 18/3/2026 | 9,06 | 9,01 | -0,33% | 9,01 | 9,06 | 9,04 | 9,01 | 9,04 | 1.509 | 24.387.891 |
| 17/3/2026 | 9,04 | 9,04 | 0,00% | 9,04 | 9,07 | 9,04 | 9,04 | 9,05 | 1.110 | 70.551.980 |
| 16/3/2026 | 9,05 | 9,04 | -0,11% | 9,04 | 9,10 | 9,05 | 9,04 | 9,06 | 1.833 | 79.328.366 |
| 13/3/2026 | 9,09 | 9,05 | 0,00% | 9,04 | 9,09 | 9,06 | 9,05 | 9,08 | 1.313 | 34.322.558 |
| 12/3/2026 | 9,05 | 9,05 | 0,00% | 9,04 | 9,09 | 9,06 | 9,05 | 9,09 | 1.069 | 37.956.576 |
| 11/3/2026 | 9,13 | 9,05 | -0,22% | 9,03 | 9,13 | 9,07 | 9,05 | 9,09 | 764 | 69.163.471 |
| 10/3/2026 | 9,05 | 9,07 | +0,22% | 9,05 | 9,14 | 9,10 | 9,07 | 9,10 | 674 | 26.760.322 |
| 9/3/2026 | 9,07 | 9,05 | -0,11% | 9,05 | 9,11 | 9,07 | 9,05 | 9,09 | 757 | 33.395.483 |
| 6/3/2026 | 9,15 | 9,06 | 0,00% | 9,05 | 9,15 | 9,08 | 9,07 | 9,11 | 1.251 | 72.251.316 |
| 5/3/2026 | 9,14 | 9,06 | -0,88% | 9,06 | 9,18 | 9,11 | 9,06 | 9,12 | 2.349 | 118.395.416 |
| 4/3/2026 | 9,11 | 9,14 | +0,55% | 9,08 | 9,35 | 9,18 | 9,11 | 9,14 | 4.069 | 131.211.295 |
| 3/3/2026 | 9,08 | 9,09 | +0,22% | 9,04 | 9,20 | 9,09 | 9,09 | 9,11 | 3.450 | 81.439.290 |
| 2/3/2026 | 9,05 | 9,07 | -0,66% | 8,98 | 9,10 | 9,04 | 9,03 | 9,07 | 922 | 80.588.090 |
| 27/2/2026 | 9,10 | 9,13 | +1,00% | 9,06 | 9,13 | 9,09 | 9,12 | 9,13 | 577 | 72.596.881 |
| 26/2/2026 | 9,07 | 9,04 | 0,00% | 9,03 | 9,10 | 9,05 | 9,04 | 9,09 | 514 | 84.109.956 |
| 25/2/2026 | 9,09 | 9,04 | 0,00% | 9,04 | 9,16 | 9,09 | 9,04 | 9,09 | 1.427 | 109.154.761 |
| 24/2/2026 | 9,07 | 9,04 | -0,22% | 9,04 | 9,14 | 9,06 | 9,04 | 9,09 | 901 | 84.918.990 |
| 23/2/2026 | 9,08 | 9,06 | -0,22% | 9,06 | 9,11 | 9,07 | 9,06 | 9,09 | 1.422 | 85.768.370 |
| 20/2/2026 | 9,06 | 9,08 | +0,22% | 9,05 | 9,08 | 9,06 | 9,07 | 9,08 | 3.881 | 46.357.427 |
| 19/2/2026 | 9,10 | 9,06 | 0,00% | 9,04 | 9,10 | 9,05 | 9,05 | 9,06 | 4.993 | 347.357.556 |
| 18/2/2026 | 9,07 | 9,06 | -0,22% | 9,06 | 9,12 | 9,08 | 9,06 | 9,10 | 487 | 27.105.373 |
| 13/2/2026 | 9,07 | 9,08 | -0,66% | 9,03 | 9,10 | 9,07 | 9,04 | 9,08 | 5.724 | 32.020.562 |
| 11/2/2026 | 9,09 | 9,14 | +0,77% | 8,98 | 9,17 | 9,07 | 9,05 | 9,14 | 1.931 | 81.425.586 |
| 10/2/2026 | 9,08 | 9,07 | -0,11% | 9,05 | 9,11 | 9,07 | 9,07 | 9,10 | 4.782 | 151.493.136 |
| 9/2/2026 | 9,14 | 9,08 | -0,22% | 9,06 | 9,14 | 9,08 | 9,08 | 9,11 | 1.681 | 51.271.199 |
| 6/2/2026 | 9,10 | 9,10 | 0,00% | 9,07 | 9,17 | 9,10 | 9,10 | 9,14 | 1.431 | 24.661.266 |
| 5/2/2026 | 9,05 | 9,10 | +0,22% | 9,03 | 9,19 | 9,08 | 9,10 | 9,19 | 687 | 94.053.739 |
| 4/2/2026 | 9,11 | 9,08 | 0,00% | 9,04 | 9,15 | 9,07 | 9,08 | 9,10 | 1.005 | 72.171.082 |
| 3/2/2026 | 9,07 | 9,08 | +0,11% | 9,05 | 9,11 | 9,07 | 9,07 | 9,08 | 736 | 37.420.822 |
| 2/2/2026 | 9,06 | 9,07 | -2,37% | 9,00 | 9,11 | 9,04 | 9,07 | 9,11 | 935 | 65.030.604 |
| 30/1/2026 | 9,02 | 9,29 | +3,34% | 9,01 | 9,30 | 9,15 | 9,16 | 9,29 | 1.682 | 95.114.988 |
| 29/1/2026 | 8,97 | 8,99 | +0,67% | 8,92 | 9,09 | 8,97 | 8,99 | 9,00 | 1.272 | 120.880.105 |
| 28/1/2026 | 9,00 | 8,93 | -0,67% | 8,93 | 9,04 | 8,95 | 8,93 | 8,95 | 1.083 | 54.924.015 |
| 27/1/2026 | 8,94 | 8,99 | +0,56% | 8,94 | 9,02 | 8,99 | 8,98 | 8,99 | 2.745 | 60.359.825 |
| 26/1/2026 | 9,01 | 8,94 | -0,67% | 8,91 | 9,10 | 8,97 | 8,94 | 8,95 | 718 | 58.692.882 |
| 23/1/2026 | 8,95 | 9,00 | +1,12% | 8,93 | 9,17 | 9,01 | 8,99 | 9,00 | 3.771 | 74.789.844 |
| 22/1/2026 | 8,90 | 8,90 | -0,11% | 8,88 | 9,03 | 8,94 | 8,90 | 8,95 | 1.704 | 45.178.754 |
| 21/1/2026 | 8,90 | 8,91 | +0,45% | 8,86 | 8,95 | 8,89 | 8,87 | 8,91 | 1.280 | 36.172.445 |
| 20/1/2026 | 8,92 | 8,87 | -0,45% | 8,87 | 8,92 | 8,88 | 8,87 | 8,89 | 926 | 20.820.902 |
| 19/1/2026 | 8,86 | 8,91 | +0,56% | 8,86 | 8,91 | 8,88 | 8,88 | 8,91 | 963 | 26.525.604 |
| 16/1/2026 | 8,81 | 8,86 | +0,11% | 8,81 | 8,88 | 8,85 | 8,82 | 8,86 | 2.280 | 37.901.732 |
| 15/1/2026 | 8,82 | 8,85 | +0,57% | 8,80 | 8,87 | 8,83 | 8,81 | 8,85 | 648 | 40.663.334 |
| 14/1/2026 | 8,82 | 8,80 | -0,23% | 8,77 | 8,88 | 8,80 | 8,80 | 8,84 | 814 | 62.618.633 |
| 13/1/2026 | 8,81 | 8,82 | +0,11% | 8,79 | 8,86 | 8,82 | 8,82 | 8,86 | 641 | 25.949.089 |
| 12/1/2026 | 8,82 | 8,81 | +0,11% | 8,72 | 8,82 | 8,76 | 8,78 | 8,81 | 1.192 | 86.769.329 |
| 9/1/2026 | 8,81 | 8,80 | +0,46% | 8,77 | 8,84 | 8,81 | 8,80 | 8,81 | 3.993 | 28.853.852 |
| 8/1/2026 | 8,84 | 8,76 | -0,57% | 8,75 | 8,86 | 8,78 | 8,76 | 8,81 | 2.365 | 75.143.565 |
| 7/1/2026 | 8,79 | 8,81 | +0,57% | 8,70 | 8,85 | 8,77 | 8,78 | 8,81 | 3.615 | 68.431.861 |
| 6/1/2026 | 8,78 | 8,76 | -0,45% | 8,74 | 8,92 | 8,81 | 8,75 | 8,81 | 3.078 | 57.506.383 |
| 5/1/2026 | 8,72 | 8,80 | +1,03% | 8,70 | 8,80 | 8,75 | 8,76 | 8,80 | 1.561 | 28.956.733 |
| 2/1/2026 | 8,79 | 8,71 | -1,58% | 8,65 | 8,79 | 8,71 | 8,66 | 8,71 | 876 | 52.425.292 |
| 30/12/2025 | 8,81 | 8,85 | +0,91% | 8,75 | 8,85 | 8,81 | 8,83 | 8,85 | 1.560 | 126.042.482 |
| 29/12/2025 | 8,77 | 8,77 | +0,23% | 8,71 | 8,81 | 8,76 | 8,77 | 8,81 | 442 | 46.187.262 |
| 26/12/2025 | 8,70 | 8,75 | +0,57% | 8,64 | 8,78 | 8,70 | 8,73 | 8,75 | 890 | 74.839.857 |
| 23/12/2025 | 8,72 | 8,70 | -0,23% | 8,63 | 8,78 | 8,70 | 8,70 | 8,73 | 711 | 114.480.064 |
| 22/12/2025 | 8,62 | 8,72 | +1,16% | 8,60 | 8,72 | 8,66 | 8,69 | 8,72 | 704 | 48.257.902 |
| 19/12/2025 | 8,64 | 8,62 | -0,23% | 8,60 | 8,66 | 8,62 | 8,60 | 8,62 | 1.196 | 31.773.143 |
| 18/12/2025 | 8,53 | 8,64 | +0,70% | 8,53 | 8,64 | 8,59 | 8,62 | 8,64 | 1.146 | 47.170.661 |
| 17/12/2025 | 8,55 | 8,58 | +0,82% | 8,50 | 8,58 | 8,54 | 8,53 | 8,58 | 2.108 | 25.569.988 |
| 16/12/2025 | 8,59 | 8,51 | -0,93% | 8,51 | 8,59 | 8,54 | 8,50 | 8,51 | 381 | 41.509.278 |
| 15/12/2025 | 8,52 | 8,59 | +0,47% | 8,52 | 8,59 | 8,54 | 8,53 | 8,59 | 2.253 | 46.263.354 |
| 12/12/2025 | 8,52 | 8,55 | +0,59% | 8,50 | 8,57 | 8,52 | 8,52 | 8,55 | 449 | 28.756.556 |
| 11/12/2025 | 8,60 | 8,50 | -0,70% | 8,50 | 8,60 | 8,53 | 8,50 | 8,52 | 808 | 38.942.529 |
| 10/12/2025 | 8,49 | 8,56 | +0,82% | 8,49 | 8,60 | 8,55 | 8,51 | 8,56 | 462 | 27.606.896 |
| 9/12/2025 | 8,54 | 8,49 | -0,12% | 8,49 | 8,55 | 8,51 | 8,49 | 8,53 | 449 | 30.302.306 |
| 8/12/2025 | 8,52 | 8,50 | -0,12% | 8,46 | 8,59 | 8,51 | 8,50 | 8,52 | 1.053 | 71.050.576 |
| 5/12/2025 | 8,58 | 8,51 | -0,82% | 8,51 | 8,61 | 8,56 | 8,51 | 8,56 | 1.255 | 57.184.637 |
| 4/12/2025 | 8,52 | 8,58 | +0,47% | 8,51 | 8,58 | 8,53 | 8,56 | 8,58 | 281 | 31.606.529 |
| 3/12/2025 | 8,53 | 8,54 | +0,23% | 8,52 | 8,55 | 8,53 | 8,53 | 8,54 | 2.774 | 37.851.368 |
| 2/12/2025 | 8,51 | 8,52 | +0,71% | 8,45 | 8,54 | 8,50 | 8,49 | 8,52 | 600 | 25.302.532 |
| 1/12/2025 | 8,46 | 8,46 | -1,28% | 8,42 | 8,52 | 8,44 | 8,46 | 8,50 | 1.342 | 33.218.847 |
| 28/11/2025 | 8,47 | 8,57 | +1,30% | 8,47 | 8,59 | 8,53 | 8,55 | 8,57 | 1.472 | 85.827.099 |
| 27/11/2025 | 8,38 | 8,46 | +0,95% | 8,38 | 8,48 | 8,42 | 8,44 | 8,46 | 440 | 35.354.477 |
| 26/11/2025 | 8,47 | 8,38 | -0,71% | 8,38 | 8,48 | 8,42 | 8,38 | 8,42 | 1.568 | 38.136.813 |
| 25/11/2025 | 8,40 | 8,44 | -0,24% | 8,40 | 8,48 | 8,44 | 8,44 | 8,47 | 594 | 35.901.157 |
| 24/11/2025 | 8,40 | 8,46 | +0,59% | 8,38 | 8,46 | 8,42 | 8,42 | 8,46 | 1.534 | 41.960.582 |
| 21/11/2025 | 8,36 | 8,41 | +0,48% | 8,36 | 8,41 | 8,37 | 8,38 | 8,41 | 947 | 48.198.925 |
| 19/11/2025 | 8,38 | 8,37 | -0,12% | 8,36 | 8,40 | 8,37 | 8,37 | 8,38 | 1.055 | 87.140.401 |
| 18/11/2025 | 8,40 | 8,38 | -0,24% | 8,36 | 8,44 | 8,38 | 8,38 | 8,40 | 2.707 | 87.570.131 |
| 17/11/2025 | 8,43 | 8,40 | +0,24% | 8,36 | 8,44 | 8,38 | 8,37 | 8,40 | 1.590 | 150.446.152 |
| 14/11/2025 | 8,41 | 8,38 | 0,00% | 8,35 | 8,41 | 8,38 | 8,38 | 8,41 | 13.331 | 95.014.225 |
| 13/11/2025 | 8,41 | 8,38 | +0,12% | 8,34 | 8,42 | 8,37 | 8,34 | 8,38 | 2.573 | 116.666.261 |
| 12/11/2025 | 8,40 | 8,37 | -0,12% | 8,37 | 8,41 | 8,39 | 8,37 | 8,41 | 2.929 | 110.856.354 |
| 11/11/2025 | 8,39 | 8,38 | -0,12% | 8,38 | 8,43 | 8,39 | 8,38 | 8,41 | 3.148 | 82.069.269 |
| 10/11/2025 | 8,46 | 8,39 | -0,36% | 8,38 | 8,48 | 8,41 | 8,39 | 8,40 | 1.457 | 99.878.280 |
| 7/11/2025 | 8,42 | 8,42 | +0,24% | 8,38 | 8,47 | 8,40 | 8,42 | 8,45 | 2.582 | 61.951.696 |
| 6/11/2025 | 8,50 | 8,40 | -0,59% | 8,40 | 8,50 | 8,41 | 8,40 | 8,42 | 923 | 93.684.247 |
| 5/11/2025 | 8,45 | 8,45 | 0,00% | 8,44 | 8,47 | 8,44 | 8,45 | 8,47 | 580 | 19.422.745 |
| 4/11/2025 | 8,46 | 8,45 | +0,24% | 8,43 | 8,49 | 8,44 | 8,44 | 8,45 | 482 | 14.822.417 |
| 3/11/2025 | 8,45 | 8,43 | -1,52% | 8,43 | 8,49 | 8,44 | 8,43 | 8,46 | 504 | 27.758.594 |
| 31/10/2025 | 8,54 | 8,56 | +0,23% | 8,50 | 8,56 | 8,53 | 8,56 | 8,57 | 1.009 | 25.596.506 |
| 30/10/2025 | 8,49 | 8,54 | +0,83% | 8,47 | 8,54 | 8,49 | 8,50 | 8,54 | 500 | 24.906.490 |
| 29/10/2025 | 8,49 | 8,47 | 0,00% | 8,47 | 8,52 | 8,48 | 8,47 | 8,48 | 1.492 | 24.181.397 |
| 28/10/2025 | 8,53 | 8,47 | -0,70% | 8,45 | 8,54 | 8,48 | 8,47 | 8,49 | 1.838 | 58.644.599 |
| 27/10/2025 | 8,50 | 8,53 | +0,35% | 8,43 | 8,55 | 8,48 | 8,51 | 8,53 | 864 | 65.253.946 |
| 24/10/2025 | 8,51 | 8,50 | +0,35% | 8,45 | 8,51 | 8,48 | 8,50 | 8,51 | 2.555 | 72.492.618 |
| 23/10/2025 | 8,50 | 8,47 | -0,35% | 8,46 | 8,53 | 8,48 | 8,47 | 8,49 | 1.508 | 80.306.889 |
| 22/10/2025 | 8,50 | 8,50 | +0,12% | 8,46 | 8,53 | 8,48 | 8,46 | 8,50 | 605 | 65.528.259 |
| 21/10/2025 | 8,56 | 8,49 | -0,24% | 8,44 | 8,56 | 8,48 | 8,48 | 8,49 | 2.032 | 107.999.283 |
| 20/10/2025 | 8,61 | 8,51 | -1,16% | 8,49 | 8,62 | 8,51 | 8,51 | 8,55 | 611 | 53.464.400 |
| 17/10/2025 | 8,54 | 8,61 | +1,53% | 8,49 | 8,61 | 8,54 | 8,51 | 8,61 | 529 | 57.363.077 |
| 16/10/2025 | 8,60 | 8,48 | -0,93% | 8,46 | 8,61 | 8,51 | 8,48 | 8,59 | 2.468 | 85.382.175 |
| 15/10/2025 | 8,46 | 8,56 | +1,18% | 8,42 | 8,59 | 8,52 | 8,51 | 8,56 | 551 | 48.156.517 |
| 14/10/2025 | 8,44 | 8,46 | +0,83% | 8,37 | 8,47 | 8,43 | 8,44 | 8,46 | 1.482 | 54.606.321 |
| 13/10/2025 | 8,44 | 8,39 | -0,47% | 8,35 | 8,45 | 8,40 | 8,39 | 8,41 | 816 | 60.820.070 |
| 10/10/2025 | 8,53 | 8,43 | -0,71% | 8,42 | 8,53 | 8,46 | 8,43 | 8,46 | 1.622 | 66.241.122 |
| 9/10/2025 | 8,47 | 8,49 | -0,12% | 8,43 | 8,52 | 8,47 | 8,49 | 8,51 | 1.083 | 56.963.674 |
| 8/10/2025 | 8,55 | 8,50 | +0,24% | 8,46 | 8,55 | 8,50 | 8,50 | 8,51 | 2.299 | 57.781.453 |
| 7/10/2025 | 8,60 | 8,48 | -0,93% | 8,47 | 8,60 | 8,53 | 8,48 | 8,54 | 1.020 | 65.045.822 |
| 6/10/2025 | 8,60 | 8,56 | -0,35% | 8,55 | 8,61 | 8,57 | 8,56 | 8,57 | 2.438 | 83.700.813 |
| 3/10/2025 | 8,60 | 8,59 | +0,23% | 8,56 | 8,62 | 8,59 | 8,59 | 8,60 | 640 | 46.682.420 |
| 2/10/2025 | 8,60 | 8,57 | -0,35% | 8,57 | 8,63 | 8,59 | 8,57 | 8,59 | 1.531 | 32.702.157 |
| 1/10/2025 | 8,65 | 8,60 | -1,15% | 8,58 | 8,66 | 8,61 | 8,60 | 8,62 | 843 | 114.232.996 |
| 30/9/2025 | 8,72 | 8,70 | -0,11% | 8,62 | 8,78 | 8,68 | 8,66 | 8,70 | 1.491 | 190.910.354 |
| 29/9/2025 | 8,68 | 8,71 | +0,46% | 8,64 | 8,77 | 8,70 | 8,71 | 8,76 | 804 | 110.389.404 |
| 26/9/2025 | 8,59 | 8,67 | +1,05% | 8,59 | 8,68 | 8,63 | 8,66 | 8,67 | 640 | 29.171.696 |
| 25/9/2025 | 8,66 | 8,58 | -0,69% | 8,57 | 8,67 | 8,61 | 8,58 | 8,59 | 626 | 72.535.354 |
| 24/9/2025 | 8,68 | 8,64 | +0,47% | 8,58 | 8,68 | 8,61 | 8,64 | 8,65 | 468 | 64.443.577 |
| 23/9/2025 | 8,60 | 8,60 | +0,12% | 8,60 | 8,70 | 8,65 | 8,60 | 8,69 | 1.654 | 52.689.895 |
| 22/9/2025 | 8,62 | 8,59 | -0,23% | 8,58 | 8,68 | 8,62 | 8,59 | 8,64 | 373 | 42.381.953 |
| 19/9/2025 | 8,67 | 8,61 | -0,35% | 8,59 | 8,69 | 8,62 | 8,61 | 8,64 | 776 | 84.004.569 |
| 18/9/2025 | 8,72 | 8,64 | -0,92% | 8,60 | 8,74 | 8,63 | 8,64 | 8,66 | 871 | 79.927.174 |
| 17/9/2025 | 8,69 | 8,72 | +0,35% | 8,65 | 8,73 | 8,68 | 8,69 | 8,72 | 307 | 23.408.979 |
| 16/9/2025 | 8,59 | 8,69 | +0,46% | 8,57 | 8,74 | 8,65 | 8,62 | 8,69 | 661 | 92.724.624 |
| 15/9/2025 | 8,60 | 8,65 | +0,46% | 8,58 | 8,65 | 8,61 | 8,62 | 8,65 | 393 | 15.035.755 |
| 12/9/2025 | 8,58 | 8,61 | +0,47% | 8,51 | 8,63 | 8,56 | 8,58 | 8,61 | 634 | 69.613.965 |
| 11/9/2025 | 8,60 | 8,57 | -0,35% | 8,55 | 8,65 | 8,60 | 8,57 | 8,58 | 332 | 25.564.749 |
| 10/9/2025 | 8,61 | 8,60 | +0,47% | 8,52 | 8,61 | 8,55 | 8,56 | 8,60 | 759 | 51.058.196 |
| 9/9/2025 | 8,59 | 8,56 | -0,81% | 8,56 | 8,64 | 8,58 | 8,56 | 8,60 | 393 | 32.878.954 |
| 8/9/2025 | 8,59 | 8,63 | +0,47% | 8,58 | 8,64 | 8,60 | 8,60 | 8,63 | 351 | 12.276.312 |
| 5/9/2025 | 8,64 | 8,59 | -0,58% | 8,55 | 8,67 | 8,60 | 8,57 | 8,59 | 355 | 28.425.386 |